Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 86.58 | 86.71 | 83.59 | 84.06 | 2,006,584 | -2.48(-2.86%) |
Apr 29, 2015 | 86.98 | 87.49 | 85.50 | 86.54 | 2,375,958 | -1.29(-1.47%) |
Apr 28, 2015 | 90.41 | 90.41 | 84.72 | 87.83 | 4,176,353 | -2.81(-3.10%) |
Apr 27, 2015 | 93.64 | 93.71 | 90.57 | 90.64 | 1,412,375 | -2.63(-2.82%) |
Apr 24, 2015 | 93.85 | 94.17 | 93.21 | 93.27 | 997,796 | -0.81(-0.86%) |
Apr 23, 2015 | 93.68 | 94.33 | 93.06 | 94.08 | 1,657,602 | -0.01(-0.01%) |
Apr 22, 2015 | 95.53 | 95.53 | 93.02 | 94.09 | 2,004,332 | -1.09(-1.15%) |
Apr 21, 2015 | 93.98 | 95.66 | 93.13 | 95.18 | 1,511,890 | +1.98(+2.12%) |
Apr 20, 2015 | 94.12 | 94.12 | 92.84 | 93.20 | 1,066,588 | -0.14(-0.15%) |
Apr 17, 2015 | 92.41 | 94.42 | 92.22 | 93.34 | 1,618,754 | -1.77(-1.86%) |
Apr 16, 2015 | 95.84 | 96.58 | 94.98 | 95.11 | 1,776,171 | -0.81(-0.84%) |
Apr 15, 2015 | 93.71 | 96.40 | 93.51 | 95.92 | 1,661,453 | +2.60(+2.79%) |
Apr 14, 2015 | 93.01 | 93.78 | 92.63 | 93.32 | 1,268,722 | -0.11(-0.12%) |
Apr 13, 2015 | 94.53 | 95.22 | 93.30 | 93.43 | 1,494,958 | -1.03(-1.09%) |
Apr 10, 2015 | 93.58 | 94.73 | 93.06 | 94.46 | 1,497,494 | +0.78(+0.83%) |
Apr 09, 2015 | 93.63 | 94.48 | 92.60 | 93.68 | 1,285,501 | +0.04(+0.04%) |
Apr 08, 2015 | 91.01 | 94.21 | 91.00 | 93.64 | 3,050,412 | +2.24(+2.45%) |
Apr 07, 2015 | 90.15 | 91.90 | 89.91 | 91.40 | 1,285,914 | +1.38(+1.53%) |
Apr 06, 2015 | 89.58 | 90.26 | 89.01 | 90.02 | 2,430,156 | -0.40(-0.44%) |
Apr 02, 2015 | 90.01 | 90.42 | 90.42 | 90.42 | 1,235,900 | +0.74(+0.83%) |
Apr 01, 2015 | 89.98 | 90.10 | 87.78 | 89.68 | 2,599,420 | -0.02(-0.02%) |
Mar 31, 2015 | 91.18 | 91.72 | 89.61 | 89.70 | 2,451,379 | -1.83(-2.00%) |
Mar 30, 2015 | 90.22 | 91.92 | 90.16 | 91.53 | 1,278,400 | +1.49(+1.65%) |
Mar 27, 2015 | 88.16 | 90.51 | 87.46 | 90.04 | 2,557,045 | +2.23(+2.54%) |
Mar 26, 2015 | 88.02 | 88.83 | 87.15 | 87.81 | 1,753,834 | -0.47(-0.53%) |
Mar 25, 2015 | 89.07 | 89.93 | 87.63 | 88.28 | 2,915,454 | -1.23(-1.37%) |
Mar 24, 2015 | 90.97 | 92.64 | 89.17 | 89.51 | 2,236,541 | -1.30(-1.43%) |
Mar 23, 2015 | 92.15 | 92.72 | 90.80 | 90.81 | 2,405,613 | -1.56(-1.69%) |
Mar 20, 2015 | 91.97 | 93.03 | 91.61 | 92.37 | 3,796,867 | +0.89(+0.97%) |
Mar 19, 2015 | 91.54 | 92.40 | 91.22 | 91.48 | 1,595,009 | -0.26(-0.28%) |
Mar 18, 2015 | 90.46 | 92.21 | 89.56 | 91.74 | 1,604,075 | +0.96(+1.06%) |
Mar 17, 2015 | 89.24 | 90.85 | 89.13 | 90.78 | 2,140,654 | +1.13(+1.26%) |
Mar 16, 2015 | 89.01 | 90.06 | 88.33 | 89.65 | 4,322,324 | +2.32(+2.66%) |
Mar 13, 2015 | 90.04 | 90.24 | 86.23 | 87.33 | 4,632,802 | -3.17(-3.50%) |
Mar 12, 2015 | 87.90 | 91.77 | 87.63 | 90.50 | 5,328,479 | +2.73(+3.12%) |
Mar 11, 2015 | 89.03 | 92.80 | 86.08 | 87.76 | 11,366,169 | -1.24(-1.39%) |
Mar 10, 2015 | 88.63 | 89.98 | 88.02 | 89.00 | 2,742,011 | -0.54(-0.60%) |
Mar 09, 2015 | 87.05 | 89.61 | 86.13 | 89.54 | 2,508,390 | +2.51(+2.88%) |
Mar 06, 2015 | 86.96 | 87.55 | 85.03 | 87.03 | 2,991,828 | -0.68(-0.78%) |
Mar 05, 2015 | 86.20 | 87.97 | 85.96 | 87.71 | 1,936,700 | +2.06(+2.41%) |
Mar 04, 2015 | 84.44 | 85.67 | 83.01 | 85.65 | 2,204,417 | -0.23(-0.27%) |
Mar 03, 2015 | 86.52 | 87.19 | 84.84 | 85.88 | 3,576,467 | -1.44(-1.65%) |
Mar 02, 2015 | 87.49 | 89.88 | 86.60 | 87.32 | 3,048,921 | +1.72(+2.01%) |
Feb 27, 2015 | 85.36 | 85.99 | 84.69 | 85.60 | 1,943,230 | +0.36(+0.42%) |
Feb 26, 2015 | 84.98 | 85.91 | 84.46 | 85.24 | 1,262,984 | +0.05(+0.06%) |
Feb 25, 2015 | 85.15 | 85.82 | 83.96 | 85.19 | 2,637,939 | -0.06(-0.07%) |
Feb 24, 2015 | 85.01 | 86.14 | 84.16 | 85.25 | 2,567,612 | +0.31(+0.36%) |
Feb 23, 2015 | 86.04 | 86.75 | 84.89 | 84.94 | 2,658,113 | -1.38(-1.60%) |
Feb 20, 2015 | 85.52 | 87.36 | 83.23 | 86.32 | 3,829,833 | +1.33(+1.56%) |
Feb 19, 2015 | 85.32 | 86.42 | 84.62 | 84.99 | 1,958,679 | -0.22(-0.26%) |
Feb 18, 2015 | 85.08 | 85.34 | 83.67 | 85.21 | 1,446,489 | -0.16(-0.19%) |
Feb 17, 2015 | 84.01 | 85.54 | 83.34 | 85.37 | 2,063,511 | +1.36(+1.62%) |
Feb 13, 2015 | 83.29 | 84.01 | 84.01 | 84.01 | 1,864,200 | +1.12(+1.35%) |
Feb 12, 2015 | 81.58 | 83.52 | 81.37 | 82.89 | 1,731,135 | +1.57(+1.93%) |
Feb 11, 2015 | 81.25 | 82.09 | 80.63 | 81.32 | 1,273,339 | +0.21(+0.26%) |
Feb 10, 2015 | 79.79 | 81.14 | 79.33 | 81.11 | 1,474,090 | +1.65(+2.08%) |
Feb 09, 2015 | 79.34 | 79.89 | 79.02 | 79.46 | 1,291,307 | -0.23(-0.29%) |
Feb 06, 2015 | 79.00 | 79.90 | 77.02 | 79.69 | 1,272,630 | +0.36(+0.45%) |
Feb 05, 2015 | 78.27 | 79.60 | 77.85 | 79.33 | 1,806,270 | +1.76(+2.27%) |
Feb 04, 2015 | 79.18 | 79.32 | 77.23 | 77.57 | 3,028,716 | -1.83(-2.30%) |
Feb 03, 2015 | 81.00 | 81.96 | 78.21 | 79.40 | 4,113,453 | -1.22(-1.51%) |